Gabriel Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	0.460	0.470	0.460	0.470	4.700	56,950
2024-01-22	0.460	0.460	0.455	0.455	4.550	98,519
2024-01-19	0.465	0.465	0.455	0.455	4.550	2,525
2024-01-18	0.460	0.465	0.455	0.460	4.600	66,843
2024-01-17	0.460	0.475	0.460	0.460	4.600	88,500
2024-01-16	0.470	0.475	0.460	0.465	4.650	260,000
2024-01-15	0.460	0.480	0.460	0.470	4.700	277,158
2024-01-12	0.450	0.458	0.445	0.455	4.550	61,800
2024-01-11	0.450	0.450	0.445	0.450	4.500	261,500
2024-01-10	0.445	0.450	0.440	0.445	4.450	70,269
2024-01-09	0.440	0.460	0.440	0.450	4.500	104,310
2024-01-08	0.440	0.445	0.440	0.440	4.400	65,600
2024-01-05	0.425	0.435	0.425	0.430	4.300	15,000
2024-01-03	0.425	0.425	0.425	0.425	4.250	1,500
2024-01-02	0.420	0.430	0.385	0.430	4.300	13,000
2023-12-29	0.410	0.430	0.410	0.430	4.300	38,963
2023-12-28	0.405	0.410	0.405	0.410	4.100	2,000
2023-12-27	0.410	0.425	0.395	0.415	4.150	217,050
2023-12-22	0.420	0.420	0.400	0.400	4.000	55,920
2023-12-21	0.415	0.420	0.415	0.415	4.150	25,770
2023-12-20	0.390	0.410	0.390	0.410	4.100	14,000
2023-12-18	0.380	0.385	0.375	0.375	3.750	21,940
2023-12-15	0.390	0.390	0.375	0.380	3.800	42,500
2023-12-14	0.420	0.420	0.365	0.375	3.750	92,676
2023-12-13	0.415	0.415	0.400	0.405	4.050	31,000
2023-12-12	0.415	0.415	0.410	0.410	4.100	45,500
2023-12-11	0.410	0.415	0.405	0.415	4.150	4,000
2023-12-08	0.415	0.415	0.405	0.405	4.050	46,500
2023-12-07	0.420	0.425	0.415	0.415	4.150	58,190
2023-12-05	0.410	0.425	0.410	0.425	4.250	3,300
2023-12-04	0.410	0.410	0.405	0.405	4.050	3,250
2023-11-30	0.370	0.370	0.370	0.370	3.700	12,660
2023-11-29	0.395	0.395	0.385	0.385	3.850	1,000
2023-11-28	0.380	0.380	0.380	0.380	3.800	2,523
2023-11-27	0.400	0.400	0.380	0.385	3.850	74,500
2023-11-24	0.400	0.400	0.390	0.390	3.900	10,810
2023-11-23	0.400	0.400	0.400	0.400	4.000	4,000
2023-11-22	0.385	0.385	0.385	0.385	3.850	9,500
2023-11-21	0.390	0.390	0.390	0.390	3.900	500
2023-11-17	0.420	0.420	0.420	0.420	4.200	8,500
2023-11-16	0.400	0.400	0.400	0.400	4.000	11,500
2023-11-15	0.410	0.410	0.390	0.390	3.900	68,625
2023-11-14	0.370	0.400	0.370	0.390	3.900	54,500
2023-11-13	0.420	0.420	0.420	0.420	4.200	1,503
2023-11-10	0.400	0.415	0.380	0.380	3.800	350,000
2023-11-09	0.410	0.410	0.400	0.400	4.000	8,696
2023-11-08	0.440	0.440	0.385	0.385	3.850	75,065
2023-11-07	0.455	0.455	0.440	0.440	4.400	27,000
2023-11-06	0.440	0.470	0.440	0.450	4.500	75,000
2023-11-03	0.440	0.440	0.435	0.435	4.350	106,500
2023-11-02	0.445	0.460	0.445	0.460	4.600	36,500
2023-10-31	0.425	0.435	0.425	0.430	4.300	20,000
2023-10-30	0.415	0.425	0.415	0.425	4.250	99,150
2023-10-27	0.400	0.410	0.400	0.410	4.100	26,507
2023-10-25	0.355	0.405	0.355	0.370	3.700	87,100
2023-10-24	0.385	0.410	0.350	0.400	4.000	106,650
2023-10-23	0.365	0.385	0.365	0.385	3.850	2,500
2023-10-20	0.365	0.365	0.345	0.345	3.450	106,689
2023-10-19	0.375	0.380	0.355	0.355	3.550	67,600
2023-10-18	0.465	0.465	0.355	0.355	3.550	197,585

← NewerPage 12 of 20 · 1,160 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.